Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.52 | 30.77 | 30.42 | 30.62 | 540,669 | +0.12(+0.41%) |
May 27, 2005 | 30.23 | 30.54 | 30.11 | 30.49 | 292,826 | -0.04(-0.13%) |
May 26, 2005 | 30.20 | 30.55 | 30.01 | 30.53 | 407,372 | +0.58(+1.95%) |
May 25, 2005 | 29.83 | 30.02 | 29.66 | 29.95 | 596,098 | +0.11(+0.35%) |
May 24, 2005 | 29.71 | 29.89 | 29.57 | 29.84 | 454,536 | +0.11(+0.35%) |
May 23, 2005 | 29.47 | 29.96 | 29.47 | 29.74 | 374,427 | -0.08(-0.26%) |
May 20, 2005 | 29.52 | 29.81 | 29.50 | 29.81 | 468,767 | -0.09(-0.29%) |
May 19, 2005 | 29.78 | 29.95 | 29.76 | 29.90 | 236,280 | -0.01(-0.03%) |
May 18, 2005 | 29.86 | 30.11 | 29.76 | 29.91 | 250,104 | +0.25(+0.84%) |
May 17, 2005 | 29.41 | 29.79 | 29.32 | 29.66 | 210,154 | +0.17(+0.58%) |
May 16, 2005 | 28.97 | 29.59 | 28.97 | 29.49 | 568,852 | -0.07(-0.23%) |
May 13, 2005 | 29.48 | 29.78 | 29.37 | 29.56 | 223,958 | -0.09(-0.29%) |
May 12, 2005 | 29.76 | 29.97 | 29.50 | 29.64 | 663,473 | -0.42(-1.40%) |
May 11, 2005 | 30.18 | 30.22 | 29.98 | 30.06 | 354,854 | -0.58(-1.90%) |
May 10, 2005 | 31.10 | 31.12 | 30.62 | 30.65 | 278,430 | -0.41(-1.32%) |
May 09, 2005 | 30.67 | 31.21 | 30.51 | 31.06 | 599,342 | +0.47(+1.53%) |
May 06, 2005 | 31.04 | 31.04 | 30.52 | 30.59 | 348,601 | +0.02(+0.06%) |
May 05, 2005 | 30.57 | 30.88 | 30.38 | 30.57 | 715,909 | -0.33(-1.08%) |
May 04, 2005 | 30.66 | 30.99 | 30.61 | 30.90 | 604,209 | +0.58(+1.93%) |
May 03, 2005 | 30.57 | 30.67 | 30.32 | 30.32 | 694,964 | +0.45(+1.51%) |
May 02, 2005 | 29.81 | 29.87 | 29.50 | 29.87 | 340,195 | +0.13(+0.45%) |
Apr 29, 2005 | 29.41 | 30.18 | 29.39 | 29.74 | 1,240,715 | -0.31(-1.02%) |
Apr 28, 2005 | 30.00 | 30.22 | 29.72 | 30.04 | 729,221 | -0.72(-2.33%) |
Apr 27, 2005 | 30.49 | 31.07 | 30.34 | 30.76 | 788,365 | +0.12(+0.41%) |
Apr 26, 2005 | 30.53 | 30.73 | 30.42 | 30.64 | 1,846,814 | +0.75(+2.50%) |
Apr 25, 2005 | 29.72 | 30.02 | 29.60 | 29.89 | 1,454,660 | +0.26(+0.87%) |
Apr 22, 2005 | 29.86 | 29.92 | 29.45 | 29.63 | 2,832,864 | -0.05(-0.16%) |
Apr 21, 2005 | 32.88 | 32.88 | 29.13 | 29.68 | 6,970,348 | -3.35(-10.14%) |
Apr 20, 2005 | 33.25 | 33.59 | 33.03 | 33.03 | 404,485 | -0.19(-0.58%) |
Apr 19, 2005 | 33.36 | 33.45 | 33.12 | 33.22 | 437,264 | +0.37(+1.14%) |
Apr 18, 2005 | 32.88 | 33.59 | 32.62 | 32.85 | 368,072 | -0.25(-0.75%) |
Apr 15, 2005 | 33.74 | 33.74 | 32.88 | 33.10 | 362,539 | -0.47(-1.40%) |
Apr 14, 2005 | 33.63 | 33.86 | 33.43 | 33.56 | 461,924 | +0.03(+0.09%) |
Apr 13, 2005 | 33.15 | 33.73 | 32.96 | 33.54 | 495,081 | +0.24(+0.72%) |
Apr 12, 2005 | 32.75 | 33.34 | 32.55 | 33.30 | 302,514 | +0.15(+0.46%) |
Apr 11, 2005 | 33.08 | 33.28 | 33.03 | 33.14 | 416,783 | +0.19(+0.58%) |
Apr 08, 2005 | 32.88 | 33.17 | 32.72 | 32.95 | 602,555 | -0.30(-0.89%) |
Apr 07, 2005 | 33.16 | 33.25 | 32.99 | 33.25 | 468,164 | -0.08(-0.23%) |
Apr 06, 2005 | 33.28 | 33.68 | 33.28 | 33.33 | 396,285 | -0.13(-0.40%) |
Apr 05, 2005 | 33.04 | 33.65 | 33.01 | 33.46 | 482,171 | +1.00(+3.10%) |
Apr 04, 2005 | 32.50 | 32.76 | 32.33 | 32.45 | 508,600 | -0.33(-1.02%) |
Apr 01, 2005 | 32.69 | 33.02 | 32.41 | 32.79 | 688,448 | -0.01(-0.03%) |
Mar 31, 2005 | 32.45 | 33.04 | 32.12 | 32.80 | 738,997 | +2.11(+6.89%) |
Mar 30, 2005 | 30.23 | 30.78 | 30.22 | 30.68 | 519,015 | +0.37(+1.23%) |
Mar 29, 2005 | 30.46 | 30.47 | 30.09 | 30.31 | 480,462 | -0.59(-1.92%) |
Mar 28, 2005 | 31.10 | 31.18 | 30.90 | 30.90 | 295,272 | -0.07(-0.22%) |
Mar 24, 2005 | 31.11 | 31.21 | 30.74 | 30.97 | 302,440 | -0.51(-1.61%) |
Mar 23, 2005 | 31.25 | 31.58 | 31.10 | 31.48 | 341,849 | +0.06(+0.18%) |
Mar 22, 2005 | 31.78 | 31.87 | 31.40 | 31.42 | 213,024 | -0.54(-1.68%) |
Mar 21, 2005 | 31.98 | 32.03 | 31.81 | 31.96 | 129,711 | +0.02(+0.06%) |
Mar 18, 2005 | 32.08 | 32.16 | 31.86 | 31.94 | 334,129 | -0.36(-1.13%) |
Mar 17, 2005 | 32.44 | 32.53 | 32.06 | 32.30 | 182,682 | -0.40(-1.23%) |
Mar 16, 2005 | 32.94 | 33.01 | 32.62 | 32.70 | 252,558 | +0.07(+0.21%) |
Mar 15, 2005 | 32.88 | 32.95 | 32.45 | 32.64 | 508,440 | +0.39(+1.22%) |
Mar 14, 2005 | 32.26 | 32.26 | 32.08 | 32.24 | 218,258 | +0.13(+0.42%) |
Mar 11, 2005 | 32.41 | 32.41 | 32.05 | 32.11 | 204,127 | -0.22(-0.68%) |
Mar 10, 2005 | 32.36 | 32.60 | 32.28 | 32.33 | 445,433 | +0.47(+1.47%) |
Mar 09, 2005 | 32.00 | 32.24 | 31.86 | 31.86 | 305,366 | -0.60(-1.86%) |
Mar 08, 2005 | 32.91 | 32.91 | 32.46 | 32.46 | 504,137 | -0.04(-0.12%) |
Mar 07, 2005 | 31.91 | 32.63 | 31.91 | 32.50 | 417,782 | +0.08(+0.24%) |
Mar 04, 2005 | 32.42 | 32.67 | 32.26 | 32.43 | 499,358 | +0.45(+1.41%) |
Mar 03, 2005 | 32.14 | 32.36 | 31.74 | 31.98 | 626,551 | -0.38(-1.18%) |
Mar 02, 2005 | 31.78 | 32.62 | 31.64 | 32.36 | 998,288 | -0.36(-1.11%) |